Mesa Royalty Trust (NY: MTR )

5.878 +0.086 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.96 11.96 11.32 11.32 15,199 -0.28(-2.42%)
Jul 30, 2012 11.51 11.75 11.37 11.60 13,687 +0.27(+2.38%)
Jul 27, 2012 11.69 11.69 11.32 11.33 5,719 +0.00(+0.01%)
Jul 26, 2012 11.51 11.51 11.28 11.33 3,820 -0.06(-0.51%)
Jul 25, 2012 11.56 11.56 10.88 11.39 32,051 -0.30(-2.55%)
Jul 24, 2012 11.53 11.91 11.53 11.69 6,850 +0.24(+2.08%)
Jul 23, 2012 11.32 11.45 11.14 11.45 10,649 +0.13(+1.18%)
Jul 20, 2012 11.32 11.48 11.32 11.32 2,753 -0.03(-0.26%)
Jul 19, 2012 11.28 11.46 11.28 11.34 1,163 -0.22(-1.91%)
Jul 18, 2012 11.45 11.57 11.45 11.56 1,074 +0.07(+0.58%)
Jul 17, 2012 11.21 11.50 11.21 11.50 7,815 +0.29(+2.63%)
Jul 16, 2012 11.20 11.37 11.20 11.20 5,862 +0.03(+0.29%)
Jul 13, 2012 11.06 11.25 10.88 11.17 9,661 +0.00(+0.04%)
Jul 12, 2012 11.20 11.30 11.17 11.17 12,632 -0.07(-0.66%)
Jul 11, 2012 11.25 11.43 11.24 11.24 5,273 -0.24(-2.11%)
Jul 10, 2012 11.36 11.69 11.36 11.48 10,700 -0.06(-0.48%)
Jul 09, 2012 11.46 11.54 11.35 11.54 11,541 +0.27(+2.36%)
Jul 06, 2012 11.09 11.28 11.09 11.27 11,770 +0.20(+1.79%)
Jul 05, 2012 11.02 11.20 10.79 11.07 11,291 -0.09(-0.83%)
Jul 03, 2012 11.16 11.17 11.16 11.17 537 -0.07(-0.66%)
Jul 02, 2012 12.70 12.70 10.21 11.24 69,688 -1.51(-11.85%)
Jun 29, 2012 13.14 13.21 11.87 12.75 11,058 +0.02(+0.17%)
Jun 28, 2012 12.39 12.73 11.91 12.73 7,665 +0.33(+2.70%)
Jun 27, 2012 11.74 12.39 11.74 12.39 9,916 +0.55(+4.68%)
Jun 26, 2012 11.66 11.84 11.42 11.84 15,390 +0.22(+1.91%)
Jun 25, 2012 11.36 11.78 11.36 11.62 15,336 +0.35(+3.09%)
Jun 22, 2012 11.28 11.56 10.52 11.27 18,669 -0.09(-0.78%)
Jun 21, 2012 10.70 11.41 10.70 11.36 40,518 +0.67(+6.23%)
Jun 20, 2012 10.29 10.69 10.21 10.69 18,387 +0.41(+3.96%)
Jun 19, 2012 9.898 10.29 9.898 10.29 18,233 +0.31(+3.08%)
Jun 18, 2012 9.976 10.18 9.713 9.980 15,020 +0.02(+0.20%)
Jun 15, 2012 9.584 9.960 9.554 9.960 10,002 +0.36(+3.72%)
Jun 14, 2012 9.672 9.672 9.602 9.602 14,420 +0.03(+0.35%)
Jun 13, 2012 9.661 9.695 9.547 9.569 3,797 -0.20(-2.05%)
Jun 12, 2012 9.532 9.867 9.532 9.769 14,771 +0.15(+1.54%)
Jun 11, 2012 9.898 9.898 9.528 9.621 25,014 -0.33(-3.35%)
Jun 08, 2012 9.872 10.03 9.643 9.954 9,391 -0.06(-0.63%)
Jun 07, 2012 10.24 10.32 9.874 10.02 13,015 -0.34(-3.32%)
Jun 06, 2012 10.17 10.36 10.08 10.36 5,867 +0.17(+1.63%)
Jun 05, 2012 9.687 10.19 9.628 10.19 24,109 +0.64(+6.74%)
Jun 04, 2012 9.713 9.765 9.251 9.550 11,918 -0.20(-2.05%)
Jun 01, 2012 9.987 9.991 9.517 9.750 11,604 -0.41(-4.08%)
May 31, 2012 10.20 10.27 9.991 10.16 14,558 -0.19(-1.82%)
May 30, 2012 10.77 10.77 10.18 10.35 16,542 -0.55(-5.06%)
May 29, 2012 10.98 11.06 10.75 10.90 14,650 +0.05(+0.49%)
May 25, 2012 11.00 11.00 10.80 10.85 5,501 -0.26(-2.35%)
May 24, 2012 11.23 11.24 11.06 11.11 8,627 -0.14(-1.26%)
May 23, 2012 11.24 11.26 10.88 11.26 11,879 +0.01(+0.12%)
May 22, 2012 11.33 11.33 11.13 11.24 8,355 -0.18(-1.61%)
May 21, 2012 11.21 11.44 11.06 11.43 20,474 -0.18(-1.59%)
May 18, 2012 11.77 11.85 11.56 11.61 5,968 -0.04(-0.32%)
May 17, 2012 11.80 11.87 11.56 11.65 6,497 -0.22(-1.86%)
May 16, 2012 11.76 11.98 11.51 11.87 4,213 +0.07(+0.62%)
May 15, 2012 11.98 11.98 11.78 11.80 6,304 -0.18(-1.54%)
May 14, 2012 12.41 12.41 11.98 11.98 6,318 -0.42(-3.42%)
May 11, 2012 12.52 12.52 12.35 12.40 2,561 -0.31(-2.46%)
May 10, 2012 12.53 13.25 12.51 12.72 5,938 +0.26(+2.07%)
May 09, 2012 12.42 12.48 12.42 12.46 10,748 +0.11(+0.87%)
May 08, 2012 12.71 12.71 12.35 12.35 4,728 -0.38(-3.01%)
May 07, 2012 12.79 12.98 12.56 12.74 6,524 +0.00(+0.00%)
May 04, 2012 12.83 12.97 12.74 12.74 9,242 -0.02(-0.14%)
May 03, 2012 12.39 12.90 12.28 12.75 23,778 +0.29(+2.37%)
May 02, 2012 11.91 12.58 11.91 12.46 20,867 +0.39(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.